Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmsxy4ito00aa0zg88cf59m7dstock-5m005930:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4itj00a90zg8elpr22os1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:40:00raw287,500원288,000원285,000원285,250원374,981
cmsxxy3x800920zg8tuwlc0z9stock-5m005930:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3wx00910zg8ti2jxdsd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:35:00raw287,250원288,000원287,000원287,750원327,437
cmsxxrofu007m0zg8fl902uqestock-5m005930:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrofb007l0zg8srf9sygr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:30:00raw285,250원287,500원285,250원287,000원487,911
cmsxxl8fi006e0zg8r2kt6uezstock-5m005930:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8f8006d0zg8dl13pjc11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:25:00raw286,500원287,000원285,000원285,500원400,700
cmsxxeto300560zg847lvk3iustock-5m005930:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetnv00550zg8jtfh09pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:20:00raw285,750원287,000원285,500원286,500원467,605
cmsxx8dxh003w0zg8m23995g4stock-5m005930:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dwd003v0zg8rxah5jl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:15:00raw284,750원286,000원284,000원286,000원634,809
cmsxx1y1g002k0zg8wtxmt5flstock-5m005930:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y1b002j0zg8nrhojvve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:10:00raw282,750원285,000원282,500원284,500원569,676
cmsxwvj39001a0zg8x2br92zrstock-5m005930:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj3500190zg8m56z3lfb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:05:00raw283,500원284,000원282,500원282,750원426,331
cmsyfmcvz02sw0zg82ec3agnustock005930:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcvi02sv0zg8q6xjnhya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-18 09:00:00raw283,000원288,000원265,000원268,500원24,003,581
cmsxwp3oo00060zg8lh33jxf8stock-5m005930:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3nd00050zg8mq9wul5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:00:00raw283,000원284,500원281,500원283,250원1,736,776
cmsskv83c08g40zfsw9vp66krstock-5m005930:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv83608g30zfs6ypx9sy51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:30:00raw274,000원274,000원274,000원274,000원0
cmsskoshl08ew0zfsf639p7tmstock-5m005930:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoshc08ev0zfss18tv8pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:25:00raw274,000원274,000원274,000원274,000원0
cmsskidj608dm0zfse0p5fyvestock-5m005930:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidj008dl0zfs6tlqzguy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:20:00raw274,500원274,500원274,500원274,500원0
cmsskbxok08c80zfse9hkl6histock-5m005930:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxo908c70zfsphe3kd3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:15:00raw273,000원274,500원273,000원274,500원564,408
cmssk5hzc08b00zfst4am99z8stock-5m005930:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5hz208az0zfsqou6i1x81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:10:00raw273,000원274,000원272,500원273,000원442,745
cmssjz305089u0zfsv0bg654lstock-5m005930:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:172026-08-14 15:15:18cmssjz2zy089t0zfs6151fn5m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:05:00raw273,500원274,000원272,500원273,000원210,777
cmssjsown088k0zfs7lapscflstock-5m005930:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsow4088j0zfs56buh3pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:00:00raw273,000원273,750원272,500원273,500원379,199
cmssjm7kb08780zfsh53lreefstock-5m005930:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7k608770zfs5tj3rbbs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:55:00raw272,500원273,750원272,500원273,250원310,300
cmssjfsm108620zfsgwdm3sn8stock-5m005930:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfslx08610zfsc6zlr9af1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:50:00raw272,250원273,500원271,500원273,000원539,916
cmssj9cw7084m0zfs66izlrn3stock-5m005930:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cvv084l0zfss61rgnjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:45:00raw272,000원272,500원272,000원272,000원103,144
cmssj2x6q083e0zfsdtqqrg5kstock-5m005930:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x6g083d0zfsqakqcwah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:40:00raw272,500원272,750원272,000원272,000원142,489
cmssiwi8y08220zfsmuzf5t13stock-5m005930:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwi8o08210zfsrh679sut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:35:00raw272,250원273,000원272,000원272,500원276,198
cmssiq2it080u0zfsfxg1lxq2stock-5m005930:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2ig080t0zfsg4fbct1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:30:00raw271,500원272,500원271,000원272,000원338,369
cmssijmsc07zo0zfswjycbz42stock-5m005930:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijms307zn0zfsujryiw881
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:25:00raw272,000원272,000원271,000원271,500원137,214
cmssid7td07ya0zfsc76e9r92stock-5m005930:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7t907y90zfsgral98qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:20:00raw271,000원272,500원271,000원271,750원283,208
cmssi6s3s07wy0zfsyqub2fssstock-5m005930:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s3g07wx0zfshqvpt38r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:15:00raw271,000원272,000원271,000원271,000원270,949
cmssi0cdt07vq0zfse2t9u040stock-5m005930:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cdo07vp0zfsbpolmbjg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:10:00raw269,500원271,500원269,000원271,000원274,884
cmsshtwmx07ue0zfs8imf8if1stock-5m005930:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwmt07ud0zfsqn2bf3ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:05:00raw270,000원271,000원269,000원269,750원192,957
cmsshnhpf07t40zfs5ut7iv6fstock-5m005930:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhp407t30zfsgbn19a2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:00:00raw272,000원272,500원270,000원270,000원282,593
cmsshh23u07rs0zfsj7di775cstock-5m005930:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh23q07rr0zfskw89jjhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:55:00raw272,000원272,500원271,500원272,000원202,121
cmsshame907qq0zfsy1295tjvstock-5m005930:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamdz07qp0zfsi4m01tqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:50:00raw272,250원272,500원271,500원271,500원325,885
cmssh47bx07pe0zfs6lyi472dstock-5m005930:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47b907pd0zfsty6lxned1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:45:00raw272,000원272,500원271,500원272,000원286,945
cmssgxrl107o20zfspzu3m2xnstock-5m005930:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrkx07o10zfsozuq7l4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:40:00raw272,000원272,500원271,500원272,000원91,373
cmssgrbvl07ms0zfs2pxe4qa3stock-5m005930:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbvg07mr0zfsf9av9p7m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:35:00raw271,000원272,500원271,000원272,000원327,996
cmssgkwz407lg0zfsgirmlywtstock-5m005930:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwyf07lf0zfspqmbise71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:30:00raw271,750원272,000원271,000원271,000원80,448
cmssgeh7707ka0zfsinc18ymbstock-5m005930:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7307k90zfsjorwlwr01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:25:00raw271,250원272,500원271,250원271,750원342,950
cmssg82aw07iw0zfsgu6e2vvlstock-5m005930:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ar07iv0zfs1779mavi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:20:00raw270,500원271,500원270,000원271,250원232,830
cmssg1mjp07hk0zfso63xhsa7stock-5m005930:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mjb07hj0zfsa1rb9izy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:15:00raw270,250원271,500원270,250원271,000원310,409
cmssfv6xq07gc0zfsj3uwhd04stock-5m005930:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6xg07gb0zfs7zbwtazd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:10:00raw270,000원270,500원270,000원270,500원177,409
cmssfor3s07f40zfsrkstogubstock-5m005930:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor3a07f30zfsvtz518av1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:05:00raw269,750원270,500원269,750원270,000원223,429
cmssfic4907du0zfsql0bwua8stock-5m005930:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic4307dt0zfsp6h5s9qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:00:00raw269,250원270,250원268,000원269,750원358,998
cmssfbweo07cm0zfsg12p8kpestock-5m005930:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwei07cl0zfsp49qrnji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:55:00raw270,000원270,500원269,000원269,250원109,597
cmssf5ip407ba0zfsi65aeuefstock-5m005930:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ioj07b90zfsibucd07n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:50:00raw270,000원270,500원269,500원270,000원66,301
cmssez0z2079y0zfs3898q7l7stock-5m005930:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0yx079x0zfsgdq00t4d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:45:00raw270,250원270,500원269,500원270,000원206,678
cmssesm05078q0zfszuf8cojqstock-5m005930:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm01078p0zfsf6fzev091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:40:00raw270,000원270,500원269,500원270,000원154,098
cmssem7tk077g0zfsg25e9wyvstock-5m005930:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7t2077f0zfsgrjqtmm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:35:00raw269,750원270,500원269,500원270,250원163,711
cmssefql907660zfsp06f781jstock-5m005930:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefql507650zfs5izs7jmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:30:00raw270,250원270,500원269,000원269,500원281,318
cmsse9bo5074y0zfsczlgjtsqstock-5m005930:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bnq074x0zfsumal6d731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:25:00raw270,000원270,500원269,500원270,000원63,049
cmsse2vzm073k0zfs5ucy45fpstock-5m005930:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2vzh073j0zfs38s3484q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:20:00raw270,000원270,500원269,500원270,000원189,779
cmssdwg72072c0zfsnj2fkcbsstock-5m005930:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg6s072b0zfsugeib54h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:15:00raw268,500원270,500원268,500원270,000원272,264
2,478건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬